Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
02/04/2026 15,600 -0.5 (-3.11%) 200 3.12 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.3 (1.9%) 320 5.18 0 0 15,800 18,100 13,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/03/2026 15,800 -0.7 (-4.24%) 827 13.09 0 0 16,500 18,900 14,100
23/03/2026 16,500 0.9 (5.77%) 700 11.55 0 0 15,600 17,900 13,300
20/03/2026 15,500 -1.4 (-8.28%) 6,500 101.65 0 0 16,900 19,400 14,400
19/03/2026 16,400 0.1 (0.61%) 4,320 73.11 0 0 16,300 18,700 13,900
18/03/2026 16,300 0.1 (0.62%) 1,101 17.97 0 0 16,200 18,600 13,800
17/03/2026 16,200 0 (0%) 1,100 17.86 0 0 16,200 18,600 13,800
16/03/2026 16,200 -0.9 (-5.26%) 4,400 71.28 0 0 17,100 19,600 14,600
13/03/2026 17,100 -0.1 (-0.58%) 241 4.08 0 0 17,200 19,700 14,700
12/03/2026 16,800 0 (0%) 201 3.45 0 0 16,800 19,300 14,300
11/03/2026 17,000 0.5 (3.03%) 2,600 43.7 0 0 16,500 18,900 14,100
10/03/2026 16,600 0 (0%) 1,500 24.75 0 0 16,600 19,000 14,200
09/03/2026 16,600 0 (0%) 1,600 26.56 0 0 16,600 19,000 14,200
06/03/2026 16,400 0.2 (1.23%) 600 9.95 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
04/03/2026 16,500 -1.6 (-8.84%) 6,300 102.1 0 0 18,100 20,800 15,400
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/03/2026 18,100 0 (0%) 50 0.92 0 0 18,100 20,800 15,400
27/02/2026 18,500 0.8 (4.52%) 456 8.27 0 0 17,700 20,300 15,100
26/02/2026 17,700 0 (0%) 700 12.39 0 0 17,700 20,300 15,100
25/02/2026 18,500 1 (5.71%) 217 3.82 0 0 17,500 20,100 14,900
24/02/2026 19,000 1.8 (10.47%) 3,900 68.14 0 0 17,200 19,700 14,700
23/02/2026 17,200 0.6 (3.61%) 112 1.93 0 0 16,600 19,000 14,200
13/02/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/02/2026 17,200 0.8 (4.88%) 400 6.64 0 0 16,400 18,800 14,000
11/02/2026 16,400 0.1 (0.61%) 400 6.56 0 0 16,300 18,700 13,900
10/02/2026 16,400 -0.3 (-1.8%) 6,300 102.73 0 0 16,700 19,200 14,200
09/02/2026 17,500 0.7 (4.17%) 2,250 37.7 0 0 16,800 19,300 14,300
06/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/02/2026 17,000 0.3 (1.8%) 1,000 16.81 0 0 16,700 19,200 14,200
03/02/2026 17,200 1.1 (6.83%) 3,000 50.22 0 0 16,100 18,500 13,700
02/02/2026 16,600 0.1 (0.61%) 9,244 148.42 0 0 16,500 18,900 14,100
30/01/2026 16,300 0.3 (1.88%) 1,500 24.8 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 18,400 294.46 0 0 16,000 18,400 13,600
26/01/2026 16,000 -0.2 (-1.23%) 4,510 72.16 0 0 16,200 18,600 13,800
23/01/2026 16,200 -0.1 (-0.61%) 100 1.62 0 0 16,300 18,700 13,900
22/01/2026 16,800 0.9 (5.66%) 3,201 52.16 0 0 15,900 18,200 13,600
21/01/2026 15,700 -0.6 (-3.68%) 4,000 63.69 0 0 16,300 18,700 13,900
20/01/2026 16,100 -0.6 (-3.59%) 14,900 242.78 0 0 16,700 19,200 14,200
19/01/2026 16,000 0.4 (2.56%) 1,800 30.03 0 0 15,600 17,900 13,300
16/01/2026 16,300 -1.4 (-7.91%) 600 9.38 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/01/2026 17,700 2.2 (14.19%) 110 1.95 0 0 15,500 17,800 13,200
12/01/2026 15,800 0 (0%) 3,600 55.88 0 0 15,800 18,100 13,500
09/01/2026 15,500 -2.3 (-12.92%) 5,600 88.21 0 0 17,800 20,400 15,200
08/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/01/2026 18,100 1.5 (9.04%) 1,100 19.6 0 0 16,600 19,000 14,200
06/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
31/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/12/2025 16,600 0.7 (4.4%) 307 5.11 0 0 15,900 18,200 13,600
29/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/12/2025 15,300 -0.6 (-3.77%) 800 12.72 0 0 15,900 18,200 13,600
25/12/2025 17,900 2.3 (14.74%) 3,300 52.59 0 0 15,600 17,900 13,300
24/12/2025 15,600 -1 (-6.02%) 100 1.56 0 0 16,600 19,000 14,200
23/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/12/2025 16,600 1.5 (9.93%) 100 1.66 0 0 15,100 17,300 12,900
15/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/12/2025 15,000 -1.1 (-6.83%) 300 4.53 0 0 16,100 18,500 13,700
11/12/2025 16,100 1.1 (7.33%) 6,303 101.63 0 0 15,000 17,200 12,800
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/12/2025 15,000 -1 (-6.25%) 600 9 0 0 16,000 18,400 13,600
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/12/2025 16,000 0.1 (0.63%) 200 3.2 0 0 15,900 18,200 13,600
02/12/2025 15,900 0.6 (3.92%) 100 1.59 0 0 15,300 17,500 13,100
01/12/2025 15,300 0.1 (0.66%) 100 1.53 0 0 15,200 17,400 13,000
28/11/2025 15,300 -0.2 (-1.29%) 300 4.57 0 0 15,500 17,800 13,200
27/11/2025 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,800 13,200
26/11/2025 15,500 -0.4 (-2.52%) 300 4.65 0 0 15,900 18,200 13,600
25/11/2025 16,000 0.8 (5.26%) 2,800 44.42 0 0 15,200 17,400 13,000
24/11/2025 15,000 -0.2 (-1.32%) 1,700 25.8 0 0 15,200 17,400 13,000
21/11/2025 15,200 -1.6 (-9.52%) 5,700 86.83 0 0 16,800 19,300 14,300
20/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/11/2025 16,000 0.3 (1.91%) 601 10.1 0 0 15,700 18,000 13,400
17/11/2025 16,900 0.6 (3.68%) 2,000 31.42 0 0 16,300 18,700 13,900
14/11/2025 17,000 1.6 (10.39%) 1,001 16.31 0 0 15,400 17,700 13,100
13/11/2025 15,200 -0.8 (-5%) 821 12.67 0 0 16,000 18,400 13,600
12/11/2025 16,000 -0.5 (-3.03%) 800 12.76 0 0 16,500 18,900 14,100
11/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/11/2025 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
06/11/2025 16,000 0.2 (1.27%) 700 11.2 0 0 15,800 18,100 13,500
05/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/11/2025 15,600 -1.6 (-9.3%) 1,001 15.81 0 0 17,200 19,700 14,700
03/11/2025 17,300 1.3 (8.13%) 500 8.58 0 0 16,000 18,400 13,600
31/10/2025 15,800 -0.2 (-1.25%) 1,205 19.24 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 -0.5 (-3.03%) 6,100 97.8 0 0 16,500 18,900 14,100
27/10/2025 17,300 1.3 (8.13%) 300 4.95 0 0 16,000 18,400 13,600
24/10/2025 16,000 -0.8 (-4.76%) 300 4.8 0 0 16,800 19,300 14,300
23/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/10/2025 16,500 -0.4 (-2.37%) 563 9.47 0 0 16,900 19,400 14,400
21/10/2025 17,800 1.5 (9.2%) 462 7.73 0 0 16,300 18,700 13,900
20/10/2025 17,900 0 (0%) 1,200 19.58 0 0 17,900 20,500 15,300
17/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/10/2025 17,900 0 (0%) 41 0.7 0 0 17,900 20,500 15,300
15/10/2025 17,000 0.3 (1.8%) 400 7.17 0 0 16,700 19,200 14,200
14/10/2025 16,200 -2.2 (-11.96%) 700 11.66 0 0 18,400 21,100 15,700
13/10/2025 18,400 0 (0%) 10 0.18 0 0 18,400 21,100 15,700
10/10/2025 18,400 0.3 (1.66%) 362 6.69 0 0 18,100 20,800 15,400
09/10/2025 19,000 2.4 (14.46%) 2,730 49.39 0 0 16,600 19,000 14,200
08/10/2025 16,600 0.1 (0.61%) 140 2.34 0 0 16,500 18,900 14,100
07/10/2025 16,500 -0.9 (-5.17%) 1,200 19.79 0 0 17,400 20,000 14,800
06/10/2025 17,500 0.3 (1.74%) 200 3.48 0 0 17,200 19,700 14,700
03/10/2025 16,800 0.2 (1.2%) 900 15.48 0 0 16,600 19,000 14,200
02/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh